5.61
+0.04(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.63 | 5.57 | 5.57 | 5.66 | 5.52 | 12.59M |
| August 18, 2025 | 5.67 | 5.63 | 5.63 | 5.71 | 5.58 | 21.2M |
| August 15, 2025 | 5.52 | 5.66 | 5.66 | 5.69 | 5.52 | 16.12M |
| August 14, 2025 | 5.66 | 5.55 | 5.55 | 5.69 | 5.53 | 11.39M |
| August 13, 2025 | 5.65 | 5.68 | 5.68 | 5.7 | 5.62 | 12.33M |
| August 12, 2025 | 5.63 | 5.66 | 5.66 | 5.69 | 5.61 | 12.75M |
| August 11, 2025 | 5.71 | 5.63 | 5.63 | 5.75 | 5.61 | 17.38M |
| August 08, 2025 | 5.54 | 5.7 | 5.7 | 5.72 | 5.51 | 18.87M |
| August 07, 2025 | 5.53 | 5.54 | 5.54 | 5.56 | 5.5 | 7.88M |
| August 06, 2025 | 5.51 | 5.53 | 5.53 | 5.57 | 5.48 | 10.09M |
| August 05, 2025 | 5.43 | 5.51 | 5.51 | 5.54 | 5.43 | 10.34M |
| August 04, 2025 | 5.42 | 5.42 | 5.42 | 5.48 | 5.39 | 9.22M |
| August 01, 2025 | 5.33 | 5.44 | 5.44 | 5.49 | 5.33 | 11.2M |
| July 31, 2025 | 5.38 | 5.34 | 5.34 | 5.4 | 5.28 | 11.48M |
| July 30, 2025 | 5.39 | 5.41 | 5.41 | 5.45 | 5.37 | 10.66M |
| July 29, 2025 | 5.51 | 5.4 | 5.4 | 5.52 | 5.35 | 20.04M |
| July 28, 2025 | 5.55 | 5.5 | 5.5 | 5.56 | 5.45 | 9.6M |
| July 25, 2025 | 5.57 | 5.56 | 5.56 | 5.6 | 5.52 | 12.37M |
| July 24, 2025 | 5.54 | 5.57 | 5.57 | 5.59 | 5.48 | 14.26M |
| July 23, 2025 | 5.64 | 5.58 | 5.58 | 5.75 | 5.56 | 21.47M |
| July 22, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.52 | 13.42M |
| July 21, 2025 | 5.46 | 5.62 | 5.62 | 5.67 | 5.46 | 24.85M |
| July 18, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.37 | 7.04M |
| July 17, 2025 | 5.4 | 5.37 | 5.37 | 5.42 | 5.35 | 8.12M |
| July 16, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.37 | 7.05M |
| July 15, 2025 | 5.47 | 5.39 | 5.39 | 5.52 | 5.36 | 13.12M |
| July 14, 2025 | 5.4 | 5.48 | 5.48 | 5.56 | 5.37 | 27.23M |
| July 11, 2025 | 5.41 | 5.35 | 5.35 | 5.45 | 5.29 | 24.29M |
| July 10, 2025 | 5.24 | 5.32 | 5.27 | 5.34 | 5.23 | 12.55M |
| July 09, 2025 | 5.19 | 5.23 | 5.18 | 5.28 | 5.17 | 11.21M |
| July 08, 2025 | 5.18 | 5.18 | 5.13 | 5.2 | 5.15 | 7.43M |
| July 07, 2025 | 5.14 | 5.18 | 5.13 | 5.19 | 5.11 | 6.7M |
| July 04, 2025 | 5.12 | 5.15 | 5.1 | 5.17 | 5.11 | 6.24M |
| July 03, 2025 | 5.11 | 5.12 | 5.07 | 5.2 | 5.1 | 8.02M |
| July 02, 2025 | 5.1 | 5.1 | 5.05 | 5.13 | 5.08 | 8.07M |
| July 01, 2025 | 5.09 | 5.09 | 5.04 | 5.11 | 5.07 | 5.43M |
| June 30, 2025 | 5.16 | 5.1 | 5.05 | 5.16 | 5.09 | 8.22M |
| June 27, 2025 | 5.15 | 5.16 | 5.11 | 5.2 | 5.13 | 4.73M |
| June 26, 2025 | 5.2 | 5.15 | 5.1 | 5.2 | 5.15 | 5.51M |
| June 25, 2025 | 5.14 | 5.19 | 5.14 | 5.21 | 5.13 | 7.9M |
| June 24, 2025 | 5.09 | 5.14 | 5.09 | 5.15 | 5.08 | 4.46M |
| June 23, 2025 | 5.07 | 5.09 | 5.04 | 5.1 | 5.05 | 5.05M |
| June 20, 2025 | 5.06 | 5.06 | 5.06 | 5.1 | 5.05 | 4.15M |
| June 19, 2025 | 5.14 | 5.06 | 5.06 | 5.14 | 5.05 | 6.95M |
| June 18, 2025 | 5.19 | 5.15 | 5.15 | 5.21 | 5.13 | 5.03M |
| June 17, 2025 | 5.13 | 5.19 | 5.19 | 5.21 | 5.04 | 8.23M |
| June 16, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.11 | 5.61M |
| June 13, 2025 | 5.19 | 5.14 | 5.14 | 5.21 | 5.14 | 6.62M |
| June 12, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.17 | 5.56M |
| June 11, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.19 | 5.73M |
| June 10, 2025 | 5.22 | 5.19 | 5.19 | 5.26 | 5.12 | 9.71M |
| June 09, 2025 | 5.21 | 5.21 | 5.21 | 5.23 | 5.2 | 5.24M |
| June 06, 2025 | 5.21 | 5.21 | 5.21 | 5.24 | 5.19 | 4.78M |
| June 05, 2025 | 5.2 | 5.2 | 5.2 | 5.22 | 5.17 | 4.92M |
| June 04, 2025 | 5.22 | 5.2 | 5.2 | 5.22 | 5.17 | 4.87M |
| June 03, 2025 | 5.22 | 5.2 | 5.2 | 5.25 | 5.2 | 4.13M |
| May 30, 2025 | 5.23 | 5.22 | 5.22 | 5.25 | 5.17 | 7.22M |
| May 29, 2025 | 5.19 | 5.22 | 5.22 | 5.24 | 5.17 | 8.89M |
| May 28, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.17 | 4.82M |
| May 27, 2025 | 5.2 | 5.2 | 5.2 | 5.22 | 5.16 | 5.48M |